State Street Consumer Discretionary Select Sector SPDR ETF【XLY】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-4.01	-3.3503216643	119.69	119.828	114.57	7397777	117.0089096	SP
4	-3.7	-3.09934662423	119.38	122.19	114.195	7644293	118.25410408	SP
12	3.89	3.47973879596	111.79	122.19	105.19	8499387	114.81846858	SP
26	-3.57	-2.99371069182	119.25	125.01	105.19	9600716	117.14675338	SP
52	-95.76	-45.2894438138	211.44	243.4	105.19	7647448	159.14384605	SP
156	-42.6	-26.9143290371	158.28	243.4	105.19	5223963	171.83843915	SP
260	-56.49	-32.8105941802	172.17	243.4	105.19	5687877	169.79539514	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	114.86	-2.4	-2.05	117.4	118.1	114.57	7700479
1780612200	117.26	0.53	0.45	117.96	118.19	117.04	4969202
1780525800	116.73	-0.86	-0.73	116.63	117.62	116.125	5817083
1780439400	117.59	-0.6	-0.51	117.52	118.27	116.555	8217207
1780353000	118.19	-2.68	-2.22	119.69	119.828	117.97	10284915
1780093800	120.87	-1.19	-0.97	121.6	122.18	120.83	7258356
1780007400	122.06	0.51	0.42	121.1	122.19	120.57	7355695
1779921000	121.55	2.1	1.76	120.69	121.945	120.55	12747910
1779834600	119.45	0.27	0.23	119.73	120.235	118.695	5007578
1779489000	119.18	0.48	0.40	119.16	119.87	118.975	5290278
1779402600	118.7	0.76	0.64	117.59	119.215	116.805	7094589
1779316200	117.94	2.91	2.53	115.27	117.95	114.78	11857566
1779229800	115.03	-1.29	-1.11	115.13	115.315	114.195	8578677
1779143400	116.32	-0.21	-0.18	116.5	117.78	115.54	9985500
1778884200	116.53	-2.14	-1.80	117.31	117.37	116.31	10242508
1778797800	118.67	-0.05	-0.04	119.01	119.68	118.555	5967076
1778711400	118.72	0.43	0.36	118.06	119.23	117.45	4610150
1778625000	118.29	-1.08	-0.90	119.03	119.35	117.445	6427231
1778538600	119.37	-0.83	-0.69	119.38	119.86	118.51	5829559
1778279400	120.2	0.32	0.27	120.25	121.13	119.94	5943008
1778193000	119.88	0.01	0.01	120.59	121.1	119.32	7928392
1778106600	119.87	1.8	1.52	118.97	120.535	118.77	10429667
1778020200	118.07	0.35	0.30	118.59	119.29	118.05	6215347
1777933800	117.72	-0.91	-0.77	118.35	119.3	117.19	10014558
1777674600	118.63	0.28	0.24	118.61	119.77	117.82	13067597
1777588200	118.35	1.51	1.29	118.5	118.67	116.43	10194097
1777501800	116.84	-0.17	-0.15	116.21	117.125	116.13	8026829
1777415400	117.01	-0.83	-0.70	117.45	117.79	116.87	6775457
1777329000	117.84	-0.85	-0.72	118.09	118.45	117.275	6825323
1777069800	118.69	0.95	0.81	118.14	118.9	117.67	5434323
1776983400	117.74	-1.19	-1.00	118.22	118.85	116.665	7412833
1776897000	118.93	-0.04	-0.03	119.53	119.76	118.66	5101265
1776810600	118.97	-0.9	-0.75	120.835	120.905	118.68	7257047
1776724200	119.87	-0.54	-0.45	120.14	120.4	118.845	5278182
1776465000	120.41	2.78	2.36	119.69	121.85	119.46	9659644
1776378600	117.63	-0.55	-0.47	118.4	118.55	117.1	5672297
1776292200	118.18	1.74	1.49	116.53	118.44	116.15	7817797
1776205800	116.44	2.52	2.21	114.65	116.825	114.575	7951463
1776119400	113.92	1.03	0.91	112.34	113.945	112	5991741
1775860200	112.89	0.15	0.13	113	113.31	112.24	5303116
1775773800	112.74	1.92	1.73	110.82	112.89	110.395	6433951
1775687400	110.82	3.05	2.83	112.25	112.61	110.275	13924419
1775601000	107.77	-1.27	-1.16	108.11	108.18	106.45	8731285
1775514600	109.04	0.89	0.82	107.93	109.23	107.93	6580988
1775169000	108.15	-1.65	-1.50	107.46	109.53	107.1	9355547
1775082600	109.8	0.82	0.75	109.69	110.5	108.735	13864128
1774996200	108.98	3.32	3.14	107.23	109.41	106.71	19484986
1774909800	105.66	-0.02	-0.02	106.61	107.165	105.19	10191859
1774650600	105.68	-3.15	-2.89	108.31	108.31	105.445	10114025
1774564200	108.83	-1.9	-1.72	110.05	110.9	108.74	7817005
1774477800	110.73	1.05	0.96	111.16	111.91	110.1	9255168
1774391400	109.68	-0.44	-0.40	109.04	110.315	108.95	8725593
1774305000	110.12	2.38	2.21	109.78	111.425	109.59	14351938
1774045800	107.74	-1.96	-1.79	109.43	109.43	107.145	11911233
1773959400	109.7	-0.87	-0.79	109.63	110.34	108.87	12496856
1773873000	110.57	-2.61	-2.31	112.5	112.99	110.435	10516006
1773786600	113.18	0.98	0.87	112.78	113.645	112.715	6594411
1773700200	112.2	1.34	1.21	111.79	112.87	111.62	9073514
1773441000	110.86	-0.66	-0.59	112.17	112.485	110.72	10987567
1773354600	111.52	-2.62	-2.30	113.12	113.43	111.47	11397858
1773268200	114.14	-0.3	-0.26	114.83	115.695	113.57	10960486
1773181800	114.44	-0.15	-0.13	114.61	115.73	113.95	11639869
1773095400	114.59	0.15	0.13	112.94	114.93	110.99	16167820